| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-20.90 | -21.20% | 322,538,300 | -94,823,200 | -8,551.6 |
75.90
98.80
77
|
|
2 tháng
(2026-01-12) |
-21.80 | -21.91% | 571,097,800 | -101,247,100 | -9,160.7 |
75.90
106.10
77
|
|
3 tháng
(2025-12-15) |
-16.10 | -17.16% | 677,856,000 | -98,304,400 | -8,865.3 |
75.90
106.10
77
|
|
6 tháng
(2025-09-15) |
-23.15 | -22.96% | 1,295,891,700 | -82,658,400 | -7,209.4 |
75.90
106.10
77
|
|
12 tháng
(2025-03-18) |
-33.23 | -29.96% | 2,281,218,200 | -176,671,921 | -18,011.7 |
75.90
110.95
77
|
|
24 tháng
(2024-03-25) |
-5.73 | -6.87% | 3,353,865,800 | -253,797,010 | -28,612.2 |
75.90
131.67
77
|
|
36 tháng
(2023-03-29) |
28.58 | 58.19% | 3,815,927,500 | -254,829,988 | -28,719.5 |
48.68
131.67
77
|
|
60 tháng
(2021-04-08) |
43.30 | 125.84% | 4,747,845,300 | -250,095,079 | -28,180.6 |
34.40
131.67
77
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/05/2025 |
100.09
|
4,023,400 | 99.58 | 100.52 | 98.13 | 224,900 | 566,000 | -39.6 |
| 23/05/2025 |
99.92
|
4,440,500 | 99.58 | 100.52 | 98.98 | 568,000 | 1,649,400 | -126.2 |
| 22/05/2025 |
99.67
|
6,350,700 | 99.92 | 100.35 | 98.64 | 1,411,606 | 2,540,407 | 0 |
| 21/05/2025 |
100.95
|
6,024,400 | 102.40 | 102.40 | 99.84 | 1,299,200 | 2,394,800 | -129.0 |
| 20/05/2025 |
101.71
|
7,911,300 | 99.67 | 101.80 | 99.67 | 859,200 | 3,574,400 | -319.1 |
| 19/05/2025 |
100.86
|
9,916,700 | 101.37 | 102.82 | 99.50 | 2,685,378 | 2,509,159 | 0 |
| 16/05/2025 |
103.25
|
8,012,200 | 106.24 | 106.41 | 103.16 | 1,137,632 | 3,006,809 | 0 |
| 15/05/2025 |
106.66
|
7,806,300 | 107.94 | 108.28 | 105.47 | 4,177,353 | 2,913,969 | 0 |
| 14/05/2025 |
107.77
|
12,080,300 | 102.40 | 107.77 | 102.40 | 4,988,531 | 611,415 | 0 |
| 13/05/2025 |
101.97
|
8,565,900 | 102.40 | 102.65 | 101.20 | 3,836,500 | 2,556,300 | 0 |
| 12/05/2025 |
100.95
|
8,715,200 | 99.84 | 101.29 | 99.58 | 3,261,700 | 1,233,500 | 0 |
| 09/05/2025 |
98.98
|
8,496,900 | 97.53 | 99.33 | 96.85 | 3,906,700 | 3,297,700 | 0 |
| 08/05/2025 |
97.53
|
12,644,900 | 94.21 | 97.79 | 93.01 | 3,754,700 | 3,484,200 | 0 |
| 07/05/2025 |
93.27
|
3,553,200 | 93.52 | 94.89 | 92.93 | 1,407,700 | 1,449,800 | 0 |
| 06/05/2025 |
93.61
|
5,686,200 | 92.67 | 94.72 | 92.67 | 1,994,400 | 1,675,700 | 0 |
| 05/05/2025 |
92.67
|
7,167,600 | 93.44 | 93.61 | 91.22 | 2,391,100 | 4,532,200 | 0 |
| 29/04/2025 |
93.35
|
2,945,500 | 93.52 | 94.29 | 93.10 | 383,244 | 1,058,600 | -74.0 |
| 28/04/2025 |
93.44
|
3,853,700 | 95.57 | 95.91 | 93.18 | 314,618 | 1,242,605 | -102.2 |
| 25/04/2025 |
95.91
|
5,384,100 | 95.57 | 95.91 | 94.03 | 1,558,315 | 2,792,753 | -137.1 |
| 24/04/2025 |
95.57
|
7,740,100 | 95.14 | 97.02 | 94.38 | 2,931,248 | 3,104,991 | -19.8 |
| 23/04/2025 |
94.21
|
5,710,800 | 95.31 | 95.31 | 91.90 | 1,345,960 | 2,696,058 | -148.3 |
| 22/04/2025 |
94.21
|
9,127,300 | 94.72 | 94.89 | 88.74 | 1,433,219 | 2,618,834 | -127.1 |
| 21/04/2025 |
95.31
|
4,332,300 | 95.57 | 96.00 | 93.86 | 1,752,547 | 457,620 | 144.2 |
| 18/04/2025 |
95.23
|
7,485,500 | 94.29 | 98.13 | 94.29 | 3,402,795 | 1,220,100 | 246.2 |
| 17/04/2025 |
93.35
|
8,580,100 | 89.60 | 94.97 | 89.51 | 2,768,276 | 1,714,550 | 112.7 |
| 16/04/2025 |
92.07
|
18,032,200 | 97.70 | 98.90 | 92.07 | 1,264,908 | 5,788,727 | -497.5 |
| 15/04/2025 |
98.98
|
7,762,400 | 99.07 | 99.84 | 97.02 | 1,600,503 | 2,443,080 | -97.1 |
| 14/04/2025 |
101.12
|
9,217,400 | 102.40 | 102.40 | 97.28 | 2,599,467 | 4,445,400 | -214.7 |
| 11/04/2025 |
101.12
|
19,224,000 | 99.84 | 101.12 | 97.53 | 6,423,409 | 5,425,301 | 116.8 |
| 10/04/2025 |
96.08
|
1,005,400 | 96.08 | 96.08 | 96.08 | 871,135 | 1,368,272 | -56.0 |
| 09/04/2025 |
89.85
|
16,893,300 | 83.45 | 92.16 | 83.45 | 6,366,572 | 4,046,392 | 247.6 |
| 08/04/2025 |
89.68
|
16,276,400 | 90.45 | 92.16 | 89.68 | 3,145,055 | 6,248,642 | -326.9 |
| 04/04/2025 |
96.42
|
21,574,500 | 90.11 | 97.19 | 90.11 | 4,598,276 | 10,312,460 | -612.8 |
| 03/04/2025 |
96.85
|
11,484,900 | 97.87 | 100.35 | 96.85 | 1,706,327 | 4,662,021 | -338.0 |
| 02/04/2025 |
104.10
|
3,920,200 | 103.42 | 104.36 | 103.08 | 807,105 | 1,105,400 | -36.3 |
| 01/04/2025 |
102.82
|
7,824,300 | 104.10 | 104.27 | 101.37 | 2,537,830 | 3,090,582 | -67.2 |
| 31/03/2025 |
103.25
|
5,406,300 | 105.30 | 105.30 | 103.25 | 1,515,790 | 1,994,041 | -58.3 |
| 28/03/2025 |
105.81
|
2,944,800 | 107.60 | 107.86 | 105.81 | 395,142 | 1,020,525 | -78.1 |
| 27/03/2025 |
107.69
|
6,464,400 | 104.10 | 107.94 | 103.34 | 2,127,490 | 1,837,504 | 36.7 |
| 26/03/2025 |
104.96
|
9,734,600 | 107.94 | 107.94 | 104.70 | 965,485 | 3,266,108 | -286.5 |
| 25/03/2025 |
107.94
|
5,629,200 | 110.76 | 110.84 | 107.94 | 0 | 0 | 0 |
| 24/03/2025 |
110.08
|
5,090,200 | 109.65 | 110.33 | 108.63 | 1,327,556 | 1,382,298 | -7.0 |
| 21/03/2025 |
109.22
|
6,424,800 | 106.66 | 110.08 | 106.66 | 0 | 0 | 0 |
| 20/03/2025 |
106.66
|
8,203,400 | 106.32 | 108.20 | 106.24 | 2,251,835 | 4,392,627 | -268.3 |
| 19/03/2025 |
106.32
|
18,128,400 | 111.02 | 111.44 | 105.38 | 1,806,878 | 10,303,121 | -1,072.0 |
| 18/03/2025 |
110.93
|
5,508,500 | 111.02 | 112.81 | 110.93 | 826,788 | 3,232,091 | -314.2 |
| 17/03/2025 |
110.93
|
6,707,000 | 112.30 | 112.72 | 110.59 | 460,436 | 2,539,495 | -271.1 |
| 14/03/2025 |
112.12
|
16,094,000 | 115.71 | 116.31 | 111.61 | 361,000 | 5,209,066 | -644.9 |
| 13/03/2025 |
116.48
|
3,610,200 | 116.14 | 117.76 | 116.14 | 769,637 | 726,530 | 5.9 |
| 12/03/2025 |
115.96
|
6,185,000 | 117.50 | 118.35 | 115.96 | 541,640 | 2,513,967 | -269.4 |
| 11/03/2025 |
117.33
|
5,784,400 | 117.76 | 118.18 | 116.90 | 1,410,450 | 1,695,020 | -39.2 |
| 10/03/2025 |
118.87
|
5,323,000 | 120.74 | 120.74 | 118.78 | 1,477,876 | 2,538,816 | -148.7 |
| 07/03/2025 |
120.66
|
2,954,500 | 120.91 | 121.77 | 120.40 | 735,343 | 1,470,292 | -104.1 |
| 06/03/2025 |
120.83
|
6,417,100 | 119.04 | 122.45 | 119.04 | 1,953,019 | 2,083,940 | -19.0 |
| 05/03/2025 |
118.70
|
2,851,100 | 119.46 | 119.55 | 118.70 | 466,337 | 604,100 | -19.1 |
| 04/03/2025 |
119.46
|
3,471,300 | 119.04 | 119.98 | 118.87 | 1,217,910 | 1,052,346 | 23.3 |
| 03/03/2025 |
119.89
|
2,533,900 | 119.89 | 120.66 | 119.72 | 853,131 | 1,322,056 | -66.0 |
| 28/02/2025 |
119.72
|
4,694,400 | 119.55 | 120.40 | 118.61 | 1,444,362 | 1,887,505 | -61.9 |
| 27/02/2025 |
120.57
|
3,421,700 | 121.17 | 121.34 | 120.06 | 1,364,020 | 1,192,630 | 24.2 |
| 26/02/2025 |
121.00
|
3,323,400 | 118.70 | 121.00 | 118.52 | 771,014 | 986,092 | -29.9 |
| 25/02/2025 |
118.61
|
6,810,400 | 119.80 | 119.80 | 117.93 | 1,594,554 | 3,042,160 | -201.0 |
| 24/02/2025 |
119.89
|
7,497,900 | 121.17 | 121.17 | 119.04 | 1,015,643 | 2,939,847 | -269.6 |
| 21/02/2025 |
121.17
|
5,312,600 | 121.85 | 121.94 | 120.74 | 1,081,618 | 2,193,156 | -157.8 |
| 20/02/2025 |
122.02
|
3,385,400 | 123.05 | 123.39 | 122.02 | 216,500 | 1,159,909 | -135.3 |
| 19/02/2025 |
122.88
|
3,029,800 | 122.79 | 123.64 | 122.11 | 828,634 | 666,529 | 23.4 |
| 18/02/2025 |
122.79
|
1,664,400 | 122.71 | 123.22 | 122.11 | 623,419 | 405,970 | 31.3 |
| 17/02/2025 |
122.54
|
2,466,300 | 123.73 | 123.73 | 122.36 | 453,030 | 1,074,380 | -89.3 |
| 14/02/2025 |
123.64
|
3,251,700 | 122.88 | 123.73 | 122.54 | 1,319,077 | 518,900 | 115.7 |
| 13/02/2025 |
122.11
|
2,850,800 | 123.73 | 123.73 | 121.77 | 391,944 | 684,089 | -42.0 |
| 12/02/2025 |
123.73
|
1,887,400 | 124.24 | 124.33 | 123.13 | 540,600 | 614,200 | -10.7 |
| 11/02/2025 |
124.07
|
5,361,400 | 121.34 | 124.07 | 119.55 | 1,761,524 | 2,098,830 | -47.1 |
| 10/02/2025 |
121.17
|
7,749,600 | 124.16 | 124.16 | 121.17 | 2,014,403 | 1,860,630 | 22.2 |
| 07/02/2025 |
124.67
|
3,865,900 | 125.01 | 125.18 | 124.41 | 2,684,021 | 2,354,663 | 48.1 |
| 06/02/2025 |
125.01
|
3,426,600 | 125.44 | 125.69 | 124.24 | 802,683 | 972,960 | -24.9 |
| 05/02/2025 |
124.84
|
5,204,100 | 125.35 | 125.86 | 124.41 | 2,664,708 | 2,687,000 | -3.3 |
| 04/02/2025 |
124.75
|
5,467,700 | 124.58 | 125.44 | 123.99 | 1,111,000 | 2,073,032 | -140.4 |
| 03/02/2025 |
124.58
|
12,262,900 | 126.29 | 127.31 | 123.99 | 1,943,771 | 5,367,855 | -503.8 |
| 24/01/2025 |
130.90
|
3,655,700 | 131.49 | 131.84 | 130.90 | 332,545 | 1,668,499 | -205.4 |
| 23/01/2025 |
131.67
|
7,057,800 | 128.08 | 133.12 | 128.00 | 859,315 | 935,075 | -11.9 |
| 22/01/2025 |
127.74
|
2,785,600 | 127.65 | 128.51 | 127.31 | 815,890 | 1,190,300 | -56.1 |
| 21/01/2025 |
127.91
|
2,480,300 | 128.42 | 129.19 | 127.14 | 434,830 | 650,000 | -32.0 |
| 20/01/2025 |
128.00
|
2,217,700 | 127.14 | 128.34 | 126.46 | 841,678 | 373,099 | 70.2 |
| 17/01/2025 |
127.14
|
3,537,000 | 125.09 | 128.08 | 124.58 | 501,670 | 1,278,700 | -114.8 |
| 16/01/2025 |
125.01
|
3,568,000 | 124.75 | 125.44 | 123.90 | 310,518 | 1,578,700 | -185.4 |
| 15/01/2025 |
124.16
|
2,840,900 | 124.58 | 125.01 | 123.56 | 649,958 | 1,611,000 | -139.7 |
| 14/01/2025 |
123.81
|
2,897,200 | 125.95 | 126.29 | 123.81 | 285,867 | 1,520,883 | -180.2 |
| 13/01/2025 |
125.95
|
3,488,800 | 124.67 | 126.72 | 123.47 | 207,461 | 1,063,847 | -125.7 |
| 10/01/2025 |
125.69
|
2,524,700 | 126.97 | 127.23 | 125.61 | 821,279 | 786,600 | 5.1 |
| 09/01/2025 |
126.97
|
1,714,400 | 126.55 | 127.31 | 126.29 | 375,990 | 355,242 | 3.1 |
| 08/01/2025 |
126.55
|
3,879,900 | 128.00 | 128.00 | 126.37 | 688,290 | 2,220,300 | -227.7 |
| 07/01/2025 |
128.08
|
3,453,300 | 127.57 | 129.11 | 127.57 | 1,628,000 | 955,269 | 101.3 |
| 06/01/2025 |
127.40
|
3,467,100 | 127.23 | 128.17 | 126.63 | 1,203,770 | 1,372,498 | -25.2 |
| 03/01/2025 |
127.14
|
4,336,100 | 129.11 | 129.11 | 127.14 | 831,105 | 2,345,160 | -227.7 |
| 02/01/2025 |
129.70
|
3,172,800 | 130.13 | 130.30 | 128.08 | 218,400 | 1,809,521 | -240.0 |
| 31/12/2024 |
130.13
|
3,603,200 | 128.59 | 131.32 | 128.25 | 120,292 | 377,125 | -39.1 |
| 30/12/2024 |
128.42
|
1,982,400 | 127.48 | 128.68 | 126.72 | 275,728 | 381,450 | -15.8 |
| 27/12/2024 |
127.65
|
2,561,700 | 127.57 | 127.91 | 126.89 | 637,548 | 297,766 | 50.6 |
| 26/12/2024 |
127.83
|
2,233,300 | 128.85 | 129.19 | 127.23 | 666,910 | 1,119,191 | -67.8 |
| 25/12/2024 |
128.68
|
2,513,100 | 128.51 | 129.02 | 128.34 | 814,911 | 877,045 | -9.4 |
| 24/12/2024 |
128.34
|
2,300,900 | 128.00 | 128.68 | 127.48 | 795,270 | 973,964 | -26.7 |